K92 Mining Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 10.670 | 10.700 | 10.450 | 10.610 | 10.610 | 351,200 |
| 2025-02-12 | 10.440 | 10.710 | 10.410 | 10.550 | 10.550 | 522,300 |
| 2025-02-11 | 10.600 | 10.670 | 10.460 | 10.470 | 10.470 | 534,200 |
| 2025-02-10 | 10.650 | 10.670 | 10.400 | 10.600 | 10.600 | 745,500 |
| 2025-02-07 | 10.300 | 10.410 | 10.100 | 10.220 | 10.220 | 524,100 |
| 2025-02-06 | 9.990 | 10.190 | 9.935 | 10.170 | 10.170 | 533,100 |
| 2025-02-05 | 10.000 | 10.080 | 9.820 | 9.970 | 9.970 | 715,900 |
| 2025-02-04 | 9.800 | 9.910 | 9.610 | 9.870 | 9.870 | 549,900 |
| 2025-02-03 | 9.710 | 10.170 | 9.610 | 9.650 | 9.650 | 647,900 |
| 2025-01-31 | 9.700 | 9.850 | 9.580 | 9.650 | 9.650 | 440,500 |
| 2025-01-30 | 9.750 | 9.890 | 9.640 | 9.690 | 9.690 | 602,500 |
| 2025-01-29 | 9.570 | 9.730 | 9.460 | 9.580 | 9.580 | 217,900 |
| 2025-01-28 | 9.480 | 9.675 | 9.420 | 9.630 | 9.630 | 284,900 |
| 2025-01-27 | 9.580 | 9.600 | 9.350 | 9.490 | 9.490 | 309,000 |
| 2025-01-24 | 9.610 | 9.910 | 9.610 | 9.740 | 9.740 | 460,700 |
| 2025-01-23 | 9.810 | 9.830 | 9.520 | 9.570 | 9.570 | 520,000 |
| 2025-01-22 | 10.040 | 10.080 | 9.700 | 9.760 | 9.760 | 587,200 |
| 2025-01-21 | 10.000 | 10.310 | 9.875 | 9.940 | 9.940 | 703,300 |
| 2025-01-20 | 9.600 | 9.990 | 9.600 | 9.980 | 9.980 | 444,500 |
| 2025-01-17 | 9.500 | 9.650 | 9.365 | 9.640 | 9.640 | 363,500 |
| 2025-01-16 | 9.900 | 9.945 | 9.600 | 9.640 | 9.640 | 591,400 |
| 2025-01-15 | 10.130 | 10.130 | 9.700 | 9.800 | 9.800 | 268,600 |
| 2025-01-14 | 9.750 | 9.980 | 9.680 | 9.940 | 9.940 | 618,500 |
| 2025-01-13 | 9.790 | 9.790 | 9.440 | 9.700 | 9.700 | 662,200 |
| 2025-01-10 | 10.390 | 10.390 | 9.880 | 9.930 | 9.930 | 545,900 |
| 2025-01-09 | 9.860 | 10.370 | 9.850 | 10.290 | 10.290 | 722,300 |
| 2025-01-08 | 9.100 | 10.050 | 9.100 | 10.030 | 10.030 | 2,366,700 |
| 2025-01-07 | 8.630 | 8.900 | 8.540 | 8.650 | 8.650 | 515,600 |
| 2025-01-06 | 8.830 | 8.840 | 8.530 | 8.560 | 8.560 | 510,500 |
| 2025-01-03 | 9.020 | 9.020 | 8.840 | 8.850 | 8.850 | 723,900 |
| 2025-01-02 | 8.750 | 9.025 | 8.750 | 8.980 | 8.980 | 682,300 |
| 2024-12-31 | 8.450 | 8.690 | 8.450 | 8.680 | 8.680 | 441,500 |
| 2024-12-30 | 8.450 | 8.600 | 8.305 | 8.470 | 8.470 | 528,700 |
| 2024-12-27 | 8.400 | 8.560 | 8.340 | 8.510 | 8.510 | 372,600 |
| 2024-12-24 | 8.420 | 8.520 | 8.350 | 8.420 | 8.420 | 221,200 |
| 2024-12-23 | 8.600 | 8.690 | 8.460 | 8.510 | 8.510 | 466,700 |
| 2024-12-20 | 8.410 | 8.710 | 8.260 | 8.700 | 8.700 | 3,817,000 |
| 2024-12-19 | 8.490 | 8.500 | 8.245 | 8.360 | 8.360 | 705,700 |
| 2024-12-18 | 8.900 | 8.970 | 8.370 | 8.490 | 8.490 | 969,700 |
| 2024-12-17 | 8.950 | 9.040 | 8.900 | 8.940 | 8.940 | 498,800 |
| 2024-12-16 | 9.300 | 9.310 | 9.045 | 9.050 | 9.050 | 625,900 |
| 2024-12-13 | 9.440 | 9.490 | 9.060 | 9.340 | 9.340 | 719,300 |
| 2024-12-12 | 9.550 | 9.705 | 9.510 | 9.530 | 9.530 | 437,000 |
| 2024-12-11 | 9.720 | 9.800 | 9.600 | 9.740 | 9.740 | 746,700 |
| 2024-12-10 | 9.510 | 9.670 | 9.430 | 9.610 | 9.610 | 503,100 |
| 2024-12-09 | 9.410 | 9.650 | 9.360 | 9.480 | 9.480 | 604,200 |
| 2024-12-06 | 9.340 | 9.370 | 9.190 | 9.230 | 9.230 | 284,200 |
| 2024-12-05 | 9.390 | 9.510 | 9.305 | 9.390 | 9.390 | 278,000 |
| 2024-12-04 | 9.100 | 9.500 | 8.990 | 9.340 | 9.340 | 1,004,500 |
| 2024-12-03 | 8.840 | 9.100 | 8.820 | 9.020 | 9.020 | 405,100 |
| 2024-12-02 | 9.100 | 9.140 | 8.810 | 8.820 | 8.820 | 472,900 |
| 2024-11-29 | 8.980 | 9.200 | 8.980 | 9.120 | 9.120 | 416,400 |
| 2024-11-28 | 9.060 | 9.100 | 8.990 | 9.010 | 9.010 | 119,000 |
| 2024-11-27 | 9.060 | 9.220 | 9.020 | 9.030 | 9.030 | 398,600 |
| 2024-11-26 | 9.100 | 9.210 | 8.970 | 9.040 | 9.040 | 427,700 |
| 2024-11-25 | 8.980 | 9.100 | 8.910 | 9.050 | 9.050 | 749,600 |
| 2024-11-22 | 9.400 | 9.400 | 9.250 | 9.340 | 9.340 | 304,400 |
| 2024-11-21 | 9.210 | 9.350 | 9.020 | 9.330 | 9.330 | 835,400 |
| 2024-11-20 | 8.920 | 9.245 | 8.920 | 9.110 | 9.110 | 561,600 |
| 2024-11-19 | 9.000 | 9.100 | 8.850 | 8.950 | 8.950 | 422,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.